Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPX Corp
(NY:
SPXC
)
139.42
+0.23 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
11.29
11.29
10.51
10.70
6,583,296
-0.38(-3.45%)
Apr 29, 2009
10.76
11.24
10.44
11.08
5,644,099
+0.29(+2.73%)
Apr 28, 2009
10.82
10.95
10.73
10.79
3,718,862
-0.23(-2.12%)
Apr 27, 2009
10.95
11.23
10.81
11.02
3,427,680
-0.14(-1.29%)
Apr 24, 2009
11.11
11.26
10.83
11.17
4,464,268
+0.19(+1.69%)
Apr 23, 2009
11.15
11.15
10.69
10.98
4,409,793
+0.26(+2.47%)
Apr 22, 2009
10.08
11.00
10.08
10.72
6,554,790
+0.61(+6.03%)
Apr 21, 2009
9.691
10.14
9.600
10.11
3,567,997
+0.39(+4.03%)
Apr 20, 2009
10.16
10.16
9.693
9.716
4,890,055
-0.64(-6.20%)
Apr 17, 2009
10.24
10.48
9.957
10.36
4,163,836
+0.28(+2.78%)
Apr 16, 2009
9.653
10.20
9.547
10.08
7,424,721
+0.53(+5.53%)
Apr 15, 2009
9.531
9.642
9.399
9.549
7,134,855
-0.11(-1.13%)
Apr 14, 2009
10.02
10.07
9.456
9.658
10,333,443
-0.52(-5.10%)
Apr 13, 2009
11.03
11.21
10.05
10.18
13,724,523
-2.25(-18.12%)
Apr 09, 2009
11.77
12.46
11.66
12.43
3,383,892
+0.91(+7.86%)
Apr 08, 2009
11.62
11.71
11.35
11.52
2,341,738
+0.02(+0.16%)
Apr 07, 2009
11.69
11.77
11.47
11.51
4,142,246
-0.48(-3.97%)
Apr 06, 2009
12.21
12.21
11.64
11.98
3,739,373
-0.13(-1.11%)
Apr 03, 2009
11.62
12.11
11.62
12.11
4,729,542
+0.52(+4.48%)
Apr 02, 2009
11.30
11.99
11.30
11.60
4,448,797
+0.43(+3.84%)
Apr 01, 2009
10.63
11.21
10.43
11.17
3,041,423
+0.27(+2.49%)
Mar 31, 2009
11.21
11.27
10.78
10.90
5,611,300
-0.19(-1.67%)
Mar 30, 2009
11.11
11.32
10.82
11.08
4,304,834
-1.13(-9.23%)
Mar 26, 2009
12.03
12.30
11.74
12.21
4,537,279
+0.34(+2.85%)
Mar 25, 2009
12.02
12.48
11.45
11.87
3,817,492
-0.21(-1.75%)
Mar 24, 2009
11.95
12.39
11.80
12.08
3,259,509
-0.12(-0.99%)
Mar 23, 2009
11.90
12.22
11.84
12.20
4,116,769
+0.73(+6.34%)
Mar 20, 2009
11.97
11.97
11.34
11.47
5,113,646
-0.45(-3.73%)
Mar 19, 2009
12.11
12.23
11.79
11.92
3,303,732
-0.05(-0.45%)
Mar 18, 2009
11.42
12.05
11.14
11.97
6,355,032
+0.46(+4.01%)
Mar 17, 2009
11.29
11.51
10.99
11.51
3,809,428
+0.23(+2.08%)
Mar 16, 2009
11.63
11.66
11.26
11.28
4,557,492
-0.15(-1.30%)
Mar 13, 2009
11.80
11.94
11.34
11.42
0
-0.21(-1.77%)
Mar 12, 2009
10.98
11.69
10.89
11.63
5,276,933
+0.55(+4.98%)
Mar 11, 2009
10.98
11.29
10.63
11.08
3,475,908
+0.21(+1.96%)
Mar 10, 2009
10.20
10.89
10.14
10.87
4,533,693
+1.05(+10.72%)
Mar 09, 2009
9.429
10.24
9.341
9.813
4,402,178
+0.19(+2.02%)
Mar 06, 2009
9.602
9.964
9.322
9.619
0
+0.09(+0.92%)
Mar 05, 2009
10.14
10.29
9.433
9.531
4,873,021
-0.93(-8.93%)
Mar 04, 2009
9.906
10.72
9.839
10.46
6,474,471
+1.18(+12.71%)
Mar 02, 2009
9.925
10.09
9.220
9.285
5,118,095
-0.98(-9.53%)
Feb 27, 2009
9.955
10.66
9.799
10.26
0
+0.00(+0.04%)
Feb 26, 2009
10.66
10.89
10.14
10.26
6,045,206
-0.17(-1.62%)
Feb 25, 2009
10.19
10.79
9.939
10.43
10,833,776
+0.63(+6.43%)
Feb 24, 2009
9.271
9.911
9.206
9.797
4,457,391
+0.63(+6.85%)
Feb 23, 2009
9.651
9.841
9.148
9.169
4,904,785
-0.32(-3.32%)
Feb 20, 2009
9.431
9.748
9.062
9.484
0
-0.24(-2.50%)
Feb 19, 2009
10.15
10.32
9.635
9.728
4,304,135
-0.29(-2.89%)
Feb 18, 2009
10.06
10.24
9.711
10.02
3,469,544
+0.07(+0.72%)
Feb 17, 2009
10.31
10.41
9.881
9.945
5,952,958
-0.93(-8.53%)
Feb 13, 2009
10.91
11.28
10.75
10.87
0
-0.00(-0.04%)
Feb 12, 2009
10.73
10.92
10.42
10.88
6,140,704
-0.10(-0.91%)
Feb 11, 2009
11.04
11.27
10.79
10.98
4,223,661
+0.20(+1.89%)
Feb 10, 2009
11.11
11.71
10.66
10.77
5,706,806
-0.63(-5.49%)
Feb 09, 2009
11.46
11.73
11.25
11.40
4,630,464
-0.04(-0.34%)
Feb 06, 2009
10.95
11.54
10.86
11.44
0
+0.43(+3.94%)
Feb 05, 2009
10.39
11.27
10.24
11.00
5,878,170
+0.56(+5.37%)
Feb 04, 2009
10.13
10.78
10.13
10.44
4,971,781
+0.27(+2.67%)
Feb 03, 2009
9.983
10.24
9.797
10.17
4,303,850
+0.27(+2.74%)
Feb 02, 2009
9.568
9.939
9.343
9.901
6,122,617
+0.14(+1.45%)
Jan 30, 2009
10.33
10.41
9.645
9.760
0
-0.51(-4.99%)
Jan 29, 2009
10.55
10.55
10.17
10.27
4,670,722
-0.53(-4.87%)
Jan 28, 2009
10.83
10.94
10.56
10.80
7,405,845
+0.28(+2.67%)
Jan 27, 2009
10.39
10.64
10.12
10.52
4,511,935
+0.25(+2.44%)
Jan 26, 2009
10.36
10.88
10.03
10.27
5,020,850
-0.14(-1.31%)
Jan 23, 2009
9.593
10.71
9.447
10.40
0
+0.45(+4.49%)
Jan 22, 2009
9.628
10.20
9.271
9.957
10,095,838
+0.24(+2.43%)
Jan 21, 2009
10.10
10.78
9.433
9.721
25,270,436
+0.71(+7.87%)
Jan 20, 2009
9.368
9.368
8.912
9.011
7,079,228
-0.45(-4.80%)
Jan 16, 2009
9.248
9.633
9.086
9.466
0
+0.33(+3.65%)
Jan 15, 2009
8.747
9.389
8.747
9.132
7,330,130
+0.15(+1.68%)
Jan 14, 2009
9.229
9.283
8.722
8.981
5,460,421
-0.38(-4.04%)
Jan 13, 2009
9.160
9.512
9.095
9.359
5,141,807
+0.11(+1.18%)
Jan 12, 2009
10.12
10.12
9.155
9.250
5,734,980
-0.93(-9.15%)
Jan 09, 2009
10.25
10.39
9.605
10.18
4,945,095
-0.22(-2.12%)
Jan 08, 2009
9.660
10.55
9.628
10.40
7,056,460
+0.72(+7.39%)
Jan 07, 2009
10.43
10.43
9.503
9.686
6,948,187
-1.03(-9.62%)
Jan 06, 2009
10.23
11.05
10.23
10.72
5,157,818
+0.53(+5.19%)
Jan 05, 2009
9.985
10.41
9.806
10.19
5,354,767
+0.14(+1.36%)
Jan 02, 2009
9.487
10.10
9.306
10.05
0
+0.65(+6.95%)
Jan 01, 2009
9.185
9.438
9.137
9.399
0
+0.00(+0.00%)
Dec 31, 2008
9.185
9.438
9.137
9.399
3,878,603
+0.26(+2.87%)
Dec 30, 2008
8.692
9.137
8.553
9.137
3,400,326
+0.59(+6.89%)
Dec 29, 2008
8.784
8.974
8.499
8.548
3,549,729
-0.28(-3.13%)
Dec 26, 2008
8.423
8.854
8.423
8.824
0
+0.41(+4.85%)
Dec 24, 2008
8.284
8.504
8.117
8.416
1,687,476
+0.22(+2.63%)
Dec 23, 2008
8.418
8.513
8.075
8.200
3,398,557
-0.11(-1.31%)
Dec 22, 2008
8.916
8.956
8.066
8.309
2,947,263
-0.49(-5.58%)
Dec 19, 2008
8.687
9.078
8.546
8.801
6,033,225
+0.08(+0.90%)
Dec 18, 2008
9.113
9.403
8.462
8.722
6,058,935
+0.10(+1.18%)
Dec 17, 2008
8.223
8.875
8.123
8.620
3,797,451
+0.31(+3.77%)
Dec 16, 2008
7.862
8.402
7.815
8.307
4,611,967
+0.37(+4.61%)
Dec 15, 2008
7.975
8.177
7.690
7.941
4,835,619
-0.01(-0.17%)
Dec 12, 2008
7.415
8.161
7.322
7.955
0
+0.33(+4.32%)
Dec 11, 2008
7.927
8.240
7.482
7.625
4,551,309
-0.38(-4.69%)
Dec 10, 2008
7.567
8.110
7.500
8.001
7,942,938
+0.62(+8.38%)
Dec 09, 2008
7.408
7.572
7.097
7.382
9,157,539
-0.32(-4.21%)
Dec 08, 2008
7.707
8.070
7.567
7.707
9,097,636
+0.08(+1.03%)
Dec 05, 2008
7.118
7.679
6.810
7.628
0
+0.29(+4.01%)
Dec 04, 2008
7.449
7.869
7.153
7.333
5,805,418
-0.32(-4.15%)
Dec 03, 2008
7.375
8.006
7.238
7.651
5,810,363
-0.31(-3.90%)
Dec 02, 2008
7.331
8.140
7.301
7.961
6,453,951
+0.81(+11.31%)
Dec 01, 2008
8.223
8.223
7.127
7.153
6,335,232
-1.50(-17.31%)
Nov 28, 2008
8.082
8.657
7.920
8.650
2,654,609
+0.66(+8.27%)
Nov 26, 2008
7.139
8.094
7.009
7.989
4,899,271
+0.67(+9.08%)
Nov 25, 2008
7.162
7.387
6.844
7.324
6,151,201
+0.32(+4.50%)
Nov 24, 2008
6.355
7.164
6.355
7.009
9,120,598
+0.50(+7.69%)
Nov 21, 2008
6.455
6.524
5.899
6.508
9,575,568
+0.41(+6.69%)
Nov 20, 2008
6.397
6.912
6.031
6.100
7,678,816
-0.57(-8.55%)
Nov 19, 2008
7.811
7.999
6.661
6.671
6,198,963
-1.14(-14.57%)
Nov 18, 2008
7.456
7.978
7.315
7.809
4,906,299
+0.27(+3.63%)
Nov 17, 2008
7.609
8.038
7.324
7.535
5,650,592
-0.16(-2.02%)
Nov 14, 2008
8.353
8.409
7.632
7.690
0
-0.83(-9.71%)
Nov 13, 2008
7.537
8.522
7.109
8.518
6,568,579
+1.07(+14.38%)
Nov 12, 2008
8.022
8.105
7.394
7.447
4,849,814
-0.82(-9.87%)
Nov 11, 2008
8.634
8.685
7.950
8.263
4,074,689
-0.53(-5.99%)
Nov 10, 2008
8.803
9.225
8.566
8.789
7,425,735
+0.12(+1.34%)
Nov 07, 2008
8.179
8.689
8.084
8.673
0
+0.63(+7.78%)
Nov 06, 2008
9.051
9.076
7.853
8.047
8,496,443
-1.07(-11.74%)
Nov 05, 2008
9.598
9.746
9.086
9.118
9,222,369
-0.64(-6.56%)
Nov 04, 2008
9.100
10.17
9.100
9.758
7,559,602
+0.91(+10.30%)
Nov 03, 2008
8.930
9.276
8.659
8.847
4,478,895
-0.13(-1.47%)
Oct 31, 2008
8.585
9.283
8.434
8.979
0
+0.31(+3.58%)
Oct 30, 2008
8.872
9.079
7.899
8.668
13,662,317
+0.09(+1.08%)
Oct 29, 2008
9.848
10.01
8.492
8.576
15,155,838
-1.59(-15.68%)
Oct 28, 2008
9.484
10.19
8.536
10.17
6,944,718
+1.13(+12.54%)
Oct 27, 2008
9.310
9.681
8.923
9.037
4,170,467
-0.55(-5.75%)
Oct 24, 2008
8.949
9.925
8.578
9.589
0
-0.48(-4.76%)
Oct 23, 2008
10.86
10.98
9.341
10.07
8,965,543
-0.63(-5.89%)
Oct 22, 2008
11.86
12.10
10.17
10.70
5,536,098
-1.65(-13.40%)
Oct 21, 2008
12.94
13.05
12.14
12.35
2,957,518
-0.86(-6.49%)
Oct 20, 2008
12.56
13.21
12.30
13.21
5,401,701
+0.79(+6.36%)
Oct 17, 2008
11.92
13.15
11.59
12.42
0
+0.03(+0.21%)
Oct 16, 2008
11.98
12.52
10.84
12.40
6,930,847
+0.88(+7.65%)
Oct 15, 2008
12.95
13.10
11.51
11.51
5,742,366
-1.86(-13.91%)
Oct 14, 2008
14.72
14.72
12.85
13.38
8,089,631
-0.58(-4.14%)
Oct 13, 2008
11.90
13.95
11.87
13.95
8,806,631
+2.50(+21.84%)
Oct 10, 2008
10.61
12.01
9.487
11.45
0
+0.21(+1.88%)
Oct 09, 2008
11.63
12.85
10.92
11.24
12,898,634
+0.09(+0.77%)
Oct 08, 2008
9.857
11.87
9.642
11.16
20,533,378
+0.80(+7.72%)
Oct 07, 2008
13.82
14.19
10.33
10.36
11,000,717
-3.27(-24.03%)
Oct 06, 2008
13.82
14.04
12.31
13.63
31,139,158
-0.90(-6.19%)
Oct 03, 2008
14.72
15.54
14.40
14.53
0
+0.13(+0.87%)
Oct 02, 2008
16.20
16.21
14.39
14.40
9,361,132
-2.26(-13.54%)
Oct 01, 2008
17.41
17.96
16.53
16.66
5,791,992
-1.19(-6.65%)
Sep 30, 2008
16.56
18.00
15.58
17.85
14,030,591
+1.96(+12.31%)
Sep 29, 2008
18.64
18.66
14.40
15.89
12,378,424
-3.11(-16.36%)
Sep 26, 2008
19.65
19.86
18.62
19.00
0
-1.02(-5.08%)
Sep 25, 2008
20.27
20.32
19.82
20.02
4,209,725
-0.10(-0.50%)
Sep 24, 2008
21.45
21.45
19.86
20.12
6,003,787
-1.09(-5.14%)
Sep 23, 2008
22.37
22.74
20.86
21.21
3,196,461
-1.21(-5.41%)
Sep 22, 2008
22.41
23.20
21.60
22.42
6,288,075
-1.03(-4.38%)
Sep 19, 2008
21.56
24.55
21.35
23.44
0
+2.51(+11.97%)
Sep 18, 2008
21.22
21.55
19.90
20.94
7,298,323
-0.11(-0.53%)
Sep 17, 2008
23.11
23.18
20.91
21.05
6,304,845
-2.42(-10.30%)
Sep 16, 2008
23.46
23.66
22.55
23.47
4,233,839
-0.52(-2.17%)
Sep 15, 2008
23.92
24.52
23.56
23.99
3,152,634
-0.90(-3.63%)
Sep 12, 2008
24.15
25.02
23.77
24.89
0
+0.56(+2.29%)
Sep 11, 2008
22.91
24.41
22.35
24.34
4,937,502
+1.07(+4.59%)
Sep 10, 2008
22.44
23.61
22.22
23.27
3,977,017
+0.93(+4.16%)
Sep 09, 2008
24.43
24.46
22.08
22.34
5,793,834
-1.97(-8.12%)
Sep 08, 2008
25.09
25.34
23.91
24.31
2,707,264
-0.05(-0.21%)
Sep 05, 2008
23.47
24.60
23.33
24.36
0
+0.64(+2.72%)
Sep 04, 2008
24.79
25.09
23.36
23.72
4,300,394
-1.37(-5.46%)
Sep 03, 2008
26.71
26.99
25.09
25.09
5,254,843
-1.70(-6.35%)
Sep 02, 2008
27.95
28.44
26.58
26.79
3,204,166
-0.85(-3.07%)
Aug 29, 2008
27.67
27.87
27.40
27.64
0
-0.08(-0.28%)
Aug 28, 2008
27.32
27.73
26.68
27.72
1,245,415
+0.56(+2.05%)
Aug 27, 2008
26.97
27.22
26.73
27.16
1,182,708
+0.34(+1.25%)
Aug 26, 2008
26.73
26.83
26.32
26.83
1,150,034
+0.12(+0.46%)
Aug 25, 2008
27.15
27.16
26.52
26.70
1,422,888
-0.55(-2.01%)
Aug 22, 2008
27.16
27.40
26.90
27.25
0
+0.25(+0.92%)
Aug 21, 2008
27.08
27.11
26.35
27.00
1,358,252
-0.17(-0.63%)
Aug 20, 2008
27.28
27.48
26.81
27.17
1,125,868
-0.01(-0.04%)
Aug 19, 2008
27.55
27.55
26.77
27.18
2,846,886
-0.48(-1.72%)
Aug 18, 2008
27.67
27.96
27.33
27.66
2,342,786
-0.01(-0.04%)
Aug 15, 2008
27.61
28.00
27.49
27.67
0
+0.12(+0.43%)
Aug 14, 2008
27.41
27.94
27.04
27.55
2,502,717
-0.11(-0.39%)
Aug 13, 2008
26.19
27.95
25.94
27.66
3,573,826
+1.26(+4.78%)
Aug 12, 2008
27.47
27.51
26.23
26.40
2,593,196
-1.21(-4.37%)
Aug 11, 2008
27.20
27.70
27.02
27.60
4,248,616
+0.37(+1.37%)
Aug 08, 2008
26.64
27.51
26.64
27.23
2,565,057
+0.32(+1.17%)
Aug 07, 2008
26.54
27.11
26.44
26.92
3,564,403
-0.04(-0.15%)
Aug 06, 2008
26.26
27.15
25.91
26.96
3,805,808
+0.67(+2.53%)
Aug 05, 2008
27.12
27.35
25.79
26.29
5,570,497
-0.58(-2.16%)
Aug 04, 2008
28.24
28.28
26.64
26.87
4,683,265
-1.31(-4.65%)
Aug 01, 2008
29.02
29.15
28.08
28.18
4,620,864
-1.20(-4.09%)
Jul 31, 2008
30.87
31.29
29.35
29.38
4,757,349
-1.56(-5.05%)
Jul 30, 2008
29.44
31.44
29.20
30.95
10,849,830
+2.98(+10.67%)
Jul 29, 2008
27.77
28.22
27.69
27.96
3,966,925
+0.19(+0.68%)
Jul 28, 2008
27.75
28.00
27.58
27.77
2,552,886
-0.03(-0.12%)
Jul 25, 2008
27.54
27.90
26.81
27.81
3,396,326
+0.32(+1.16%)
Jul 24, 2008
28.76
28.84
27.32
27.49
3,704,737
-1.32(-4.58%)
Jul 23, 2008
28.55
28.95
28.30
28.81
1,793,251
+0.22(+0.76%)
Jul 22, 2008
28.04
28.65
27.98
28.59
2,082,901
+0.11(+0.37%)
Jul 21, 2008
28.51
28.60
27.68
28.48
1,967,147
+0.03(+0.09%)
Jul 18, 2008
28.52
29.03
27.98
28.46
1,721,530
-0.09(-0.30%)
Jul 17, 2008
28.05
28.76
27.78
28.54
3,098,241
+0.69(+2.49%)
Jul 16, 2008
27.71
28.00
26.58
27.85
4,330,221
+0.15(+0.54%)
Jul 15, 2008
27.90
28.16
26.89
27.70
3,747,506
-0.52(-1.84%)
Jul 14, 2008
28.44
28.79
27.69
28.22
3,036,755
-0.22(-0.77%)
Jul 11, 2008
27.82
28.82
27.43
28.44
3,710,389
+0.33(+1.17%)
Jul 10, 2008
27.72
28.32
27.28
28.11
4,085,721
+0.39(+1.42%)
Jul 09, 2008
27.33
28.04
27.33
27.72
3,813,221
+0.39(+1.42%)
Jul 08, 2008
27.01
27.49
26.80
27.33
3,773,001
+0.23(+0.86%)
Jul 07, 2008
27.17
27.68
26.73
27.09
3,071,115
+0.02(+0.07%)
Jul 04, 2008
28.28
28.32
26.35
27.07
4,101,901
+0.00(+0.00%)
Jul 03, 2008
28.28
28.32
26.35
27.07
4,101,901
-1.14(-4.06%)
Jul 02, 2008
30.08
30.11
28.13
28.22
3,409,166
-1.79(-5.96%)
Jul 01, 2008
30.26
30.29
28.85
30.01
4,462,146
-0.52(-1.72%)
Jun 30, 2008
30.36
31.26
30.27
30.53
2,815,709
+0.34(+1.14%)
Jun 27, 2008
29.21
30.25
28.92
30.19
5,169,601
+0.98(+3.35%)
Jun 26, 2008
30.17
30.27
29.21
29.21
3,098,124
-1.21(-3.98%)
Jun 25, 2008
30.19
30.79
30.19
30.42
2,730,924
+0.39(+1.31%)
Jun 24, 2008
30.78
30.78
29.98
30.03
2,808,146
-0.92(-2.98%)
Jun 23, 2008
30.65
31.02
30.30
30.95
2,346,333
+0.38(+1.24%)
Jun 20, 2008
30.86
30.86
30.20
30.57
4,305,852
-0.60(-1.93%)
Jun 19, 2008
31.46
31.46
30.54
31.17
4,639,666
-0.08(-0.26%)
Jun 18, 2008
31.94
31.94
30.88
31.25
3,025,045
-1.05(-3.25%)
Jun 17, 2008
32.04
32.64
31.84
32.30
1,707,159
+0.34(+1.07%)
Jun 16, 2008
32.40
32.40
31.61
31.96
2,408,630
-0.42(-1.30%)
Jun 13, 2008
30.65
32.45
30.38
32.38
4,136,093
+1.83(+5.99%)
Jun 12, 2008
30.47
30.71
30.36
30.55
1,923,704
+0.16(+0.54%)
Jun 11, 2008
31.09
31.14
30.36
30.39
2,114,505
-0.66(-2.12%)
Jun 10, 2008
31.08
31.25
30.48
31.05
2,247,332
-0.10(-0.31%)
Jun 09, 2008
30.43
31.63
30.28
31.14
4,686,889
+1.09(+3.62%)
Jun 06, 2008
30.41
30.75
30.05
30.05
1,774,784
-0.65(-2.11%)
Jun 05, 2008
30.88
30.88
29.69
30.70
3,736,051
-0.11(-0.35%)
Jun 04, 2008
31.28
31.55
30.52
30.81
2,633,516
-0.52(-1.66%)
Jun 03, 2008
30.94
31.70
30.89
31.33
3,975,239
+0.52(+1.68%)
Jun 02, 2008
30.66
31.23
30.63
30.81
2,815,187
+0.01(+0.04%)
May 30, 2008
30.26
30.90
29.74
30.80
1,828,819
+0.63(+2.07%)
May 29, 2008
30.02
30.55
29.91
30.17
2,646,459
+0.04(+0.14%)
May 28, 2008
29.18
30.35
29.09
30.13
4,534,699
+1.64(+5.74%)
May 27, 2008
28.12
28.58
28.09
28.49
1,704,954
+0.33(+1.17%)
May 26, 2008
28.70
28.70
27.72
28.17
0
+0.00(+0.00%)
May 23, 2008
28.70
28.70
27.72
28.17
3,064,122
-0.79(-2.72%)
May 22, 2008
28.84
29.16
28.70
28.95
1,471,646
+0.11(+0.37%)
May 21, 2008
29.44
29.74
28.83
28.85
1,870,782
-0.54(-1.82%)
May 20, 2008
28.97
29.49
28.91
29.38
1,404,331
+0.26(+0.91%)
May 19, 2008
29.38
29.63
28.99
29.12
2,587,475
-0.26(-0.88%)
May 16, 2008
29.61
29.61
29.04
29.38
2,067,244
+0.03(+0.10%)
May 15, 2008
29.09
29.55
29.04
29.35
2,261,069
+0.33(+1.15%)
May 14, 2008
29.82
29.89
28.98
29.01
2,815,946
-0.57(-1.93%)
May 13, 2008
28.91
29.58
28.85
29.58
1,879,463
+0.59(+2.03%)
May 12, 2008
28.59
29.09
28.30
28.99
1,547,384
+0.49(+1.72%)
May 09, 2008
28.31
28.71
27.93
28.50
1,496,766
+0.16(+0.58%)
May 08, 2008
28.00
28.34
27.80
28.34
1,512,324
+0.28(+1.01%)
May 07, 2008
28.28
28.51
27.98
28.06
2,646,140
+0.03(+0.10%)
May 06, 2008
28.03
28.12
27.68
28.03
1,515,141
-0.32(-1.13%)
May 05, 2008
28.26
28.39
27.97
28.35
3,792,779
+0.20(+0.71%)
May 02, 2008
27.96
28.37
27.38
28.15
3,573,843
+0.18(+0.63%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.